Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visa (NY: V )

279.84 -1.14 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.099 8.204 8.095 8.198 1,401,887 +0.05(+0.63%)
Apr 27, 2006 7.967 8.157 7.962 8.146 1,908,099 +0.07(+0.86%)
Apr 26, 2006 8.079 8.104 7.989 8.077 1,301,179 +0.15(+1.84%)
Apr 25, 2006 8.016 8.038 7.886 7.931 1,070,353 +0.02(+0.20%)
Apr 24, 2006 7.940 7.944 7.868 7.915 1,211,166 -0.03(-0.37%)
Apr 21, 2006 7.931 7.978 7.890 7.944 1,918,348 +0.05(+0.65%)
Apr 20, 2006 7.884 7.933 7.845 7.893 2,702,175 +0.20(+2.54%)
Apr 19, 2006 7.596 7.720 7.576 7.697 1,900,969 +0.02(+0.23%)
Apr 18, 2006 7.599 7.679 7.581 7.679 3,297,064 +0.04(+0.50%)
Apr 17, 2006 7.551 7.646 7.551 7.641 1,088,178 +0.08(+1.10%)
Apr 13, 2006 7.590 7.576 7.527 7.558 1,276,225 -0.03(-0.41%)
Apr 12, 2006 7.646 7.652 7.551 7.590 1,400,550 -0.08(-1.02%)
Apr 11, 2006 7.798 7.798 7.664 7.668 930,432 -0.15(-1.87%)
Apr 10, 2006 7.801 7.848 7.787 7.814 1,032,477 +0.04(+0.52%)
Apr 07, 2006 7.774 7.801 7.720 7.774 1,474,076 -0.06(-0.80%)
Apr 06, 2006 7.789 7.852 7.774 7.836 829,279 -0.03(-0.43%)
Apr 05, 2006 7.904 7.937 7.814 7.870 981,677 +0.02(+0.23%)
Apr 04, 2006 7.812 7.866 7.787 7.852 1,442,883 +0.11(+1.42%)
Apr 03, 2006 7.666 7.744 7.657 7.742 2,943,696 +0.07(+0.88%)
Mar 31, 2006 7.713 7.720 7.655 7.675 747,287 -0.08(-1.01%)
Mar 30, 2006 7.700 7.796 7.697 7.753 1,493,237 +0.00(+0.00%)
Mar 29, 2006 7.684 7.778 7.670 7.753 1,190,668 +0.13(+1.71%)
Mar 28, 2006 7.693 7.715 7.617 7.623 916,618 -0.13(-1.65%)
Mar 27, 2006 7.769 7.801 7.733 7.751 2,077,431 -0.13(-1.62%)
Mar 24, 2006 7.814 7.904 7.803 7.879 2,629,541 +0.11(+1.44%)
Mar 23, 2006 7.832 7.875 7.749 7.767 1,264,639 -0.07(-0.92%)
Mar 22, 2006 7.816 7.870 7.803 7.839 2,012,372 +0.09(+1.16%)
Mar 21, 2006 7.592 7.780 7.547 7.749 9,668,388 +0.17(+2.28%)
Mar 20, 2006 7.574 7.592 7.531 7.576 786,946 -0.04(-0.56%)
Mar 17, 2006 7.529 7.619 7.513 7.619 2,099,266 +0.11(+1.49%)
Mar 16, 2006 7.486 7.527 7.459 7.507 1,702,673 +0.09(+1.15%)
Mar 15, 2006 7.392 7.426 7.341 7.421 2,161,651 -0.04(-0.48%)
Mar 14, 2006 7.428 7.459 7.406 7.457 1,713,368 -0.03(-0.36%)
Mar 13, 2006 7.486 7.507 7.437 7.484 2,117,536 +0.05(+0.63%)
Mar 10, 2006 7.204 7.450 7.204 7.437 2,709,305 +0.26(+3.63%)
Mar 09, 2006 7.118 7.215 7.118 7.177 1,478,977 +0.14(+2.01%)
Mar 08, 2006 7.022 7.062 6.975 7.035 1,271,769 -0.01(-0.16%)
Mar 07, 2006 7.069 7.109 7.022 7.047 2,781,048 -0.05(-0.73%)
Mar 06, 2006 7.156 7.181 7.058 7.098 1,749,017 +0.15(+2.23%)
Mar 03, 2006 6.800 7.013 6.766 6.943 1,764,167 +0.04(+0.62%)
Mar 02, 2006 6.892 6.941 6.854 6.901 1,405,006 -0.02(-0.32%)
Mar 01, 2006 6.854 6.934 6.831 6.923 7,705,924 +0.16(+2.32%)
Feb 28, 2006 6.750 6.829 6.723 6.766 4,751,533 +0.02(+0.23%)
Feb 27, 2006 6.766 6.773 6.732 6.750 614,495 +0.04(+0.67%)
Feb 24, 2006 6.649 6.714 6.645 6.705 814,574 +0.01(+0.17%)
Feb 23, 2006 6.730 6.732 6.674 6.694 1,096,199 -0.12(-1.78%)
Feb 22, 2006 6.750 6.822 6.746 6.815 1,149,226 +0.09(+1.30%)
Feb 21, 2006 6.766 6.777 6.692 6.728 1,842,149 -0.14(-2.09%)
Feb 17, 2006 6.784 6.880 6.775 6.871 756,199 +0.00(+0.07%)
Feb 16, 2006 6.818 6.871 6.788 6.867 765,111 +0.04(+0.53%)
Feb 15, 2006 6.833 6.887 6.793 6.831 943,355 -0.04(-0.56%)
Feb 14, 2006 6.737 6.880 6.732 6.869 1,830,118 +0.07(+1.09%)
Feb 13, 2006 6.831 6.831 6.755 6.795 3,113,918 -0.15(-2.10%)
Feb 10, 2006 7.044 7.044 6.883 6.941 2,289,095 -0.10(-1.47%)
Feb 09, 2006 7.042 7.080 7.033 7.044 1,724,954 +0.09(+1.23%)
Feb 08, 2006 6.959 6.979 6.892 6.959 2,759,659 +0.06(+0.81%)
Feb 07, 2006 6.946 6.970 6.887 6.903 1,953,551 +0.07(+0.95%)
Feb 06, 2006 6.791 6.883 6.777 6.838 2,523,486 -0.04(-0.65%)
Feb 03, 2006 6.883 6.934 6.849 6.883 1,056,540 -0.11(-1.57%)
Feb 02, 2006 7.085 7.091 6.972 6.993 914,836 -0.17(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.